$APPN: Appian Corporation - Class A Common Stock
2025-03-21 APPN 2025-03-21 15:00:39 30.53 30.50 2.76% APPN 2025-03-21 16:00:42 31.46 30.45 3.69% APPN 2025-03-21 17:00:48 32.00 30.20 2.63% APPN 2025-03-21 18:00:39 32.00 30.00 2.63% APPN 2025-03-21 20:00:41 0.00 0.00 2.63% 2025-03-24 APPN 2025-03-24 05:00:41 44.61 28.34 1.08% APPN 2025-03-24 06:00:44 31.99 24.70 1.08% APPN 2025-03-24 07:00:39 31.99 28.26 0.57% APPN 2025-03-24 08:00:42 31.99 31.04 0.57% APPN 2025-03-24 09:00:42 31.55 28.39 1.11% APPN 2025-03-24 10:00:41 31.32 31.20 1.52% APPN 2025-03-24 11:00:39 31.68 31.60 2.83% APPN 2025-03-24 12:00:41 31.83 31.80 3.47% APPN 2025-03-24 13:00:38 31.60 31.56 2.63% APPN 2025-03-24 14:00:39 31.54 31.49 2.49% APPN 2025-03-24 15:00:41 31.74 31.71 3.13% APPN 2025-03-24 16:00:39 32.00 31.24 3.07% APPN 2025-03-24 17:00:55 32.00 31.24 2.96% APPN 2025-03-24 20:00:42 0.00 0.00 2.96% 2025-03-25 APPN 2025-03-25 05:00:39 44.61 28.58 -1.46% APPN 2025-03-25 06:00:37 31.70 28.58 -1.46% APPN 2025-03-25 08:00:42 34.73 31.61 0.10% APPN 2025-03-25 09:00:39 34.73 28.91 0.10% APPN 2025-03-25 10:00:43 32.26 32.17 1.82% APPN 2025-03-25 11:00:40 32.07 32.01 1.20% APPN 2025-03-25 12:00:45 32.10 32.06 1.30% APPN 2025-03-25 13:00:40 32.25 32.19 1.72% APPN 2025-03-25 14:00:40 32.40 32.36 2.24% APPN 2025-03-25 15:00:38 32.36 32.32 2.21% APPN 2025-03-25 16:00:40 32.30 31.34 0.94% APPN 2025-03-25 17:00:38 32.27 31.63 0.92% APPN 2025-03-25 19:00:42 32.27 31.62 0.92% APPN 2025-03-25 20:00:38 0.00 0.00 0.92% 2025-03-26 APPN 2025-03-26 05:00:39 44.61 24.70 0.60% APPN 2025-03-26 07:00:35 33.50 28.17 0.60% APPN 2025-03-26 08:00:38 33.50 28.17 -0.63% APPN 2025-03-26 09:00:34 33.50 28.40 -0.63% APPN 2025-03-26 10:00:39 31.87 31.72 -0.66% APPN 2025-03-26 11:00:41 31.58 31.51 -1.39% APPN 2025-03-26 12:00:43 31.60 31.53 -1.17% APPN 2025-03-26 13:00:39 31.61 31.57 -1.20% APPN 2025-03-26 14:00:41 31.23 31.18 -2.37% APPN 2025-03-26 15:00:42 31.23 31.12 -2.56% APPN 2025-03-26 16:00:44 33.33 30.00 -1.58% APPN 2025-03-26 17:00:42 32.07 30.00 -1.56% APPN 2025-03-26 18:00:39 33.50 30.00 -1.56% APPN 2025-03-26 20:00:36 0.00 0.00 -1.56% 2025-03-27 APPN 2025-03-27 05:00:41 44.61 24.70 -0.88% APPN 2025-03-27 06:00:39 44.61 24.70 0.56% APPN 2025-03-27 07:00:40 34.50 28.17 0.56% APPN 2025-03-27 09:00:39 34.50 28.35 -0.22% APPN 2025-03-27 10:00:37 30.95 30.80 -1.75% APPN 2025-03-27 11:00:41 31.19 31.13 -0.88% APPN 2025-03-27 12:00:41 30.78 30.73 -2.25% APPN 2025-03-27 13:00:44 30.71 30.60 -2.50% APPN 2025-03-27 14:00:42 30.61 30.55 -2.85% APPN 2025-03-27 15:00:38 30.65 30.60 -2.57% APPN 2025-03-27 16:00:40 31.04 30.45 -3.16% APPN 2025-03-27 17:00:35 31.04 30.54 -3.21% APPN 2025-03-27 18:00:35 30.78 30.10 -2.92% APPN 2025-03-27 19:00:25 30.78 30.09 -2.92% APPN 2025-03-27 20:00:28 0.00 0.00 -2.92% 2025-03-28 APPN 2025-03-28 05:00:31 44.61 24.70 -0.57% APPN 2025-03-28 07:00:36 33.92 27.35 -0.57% APPN 2025-03-28 09:00:36 30.40 27.35 -0.38% APPN 2025-03-28 10:00:39 30.31 30.11 -0.73% APPN 2025-03-28 11:00:37 29.66 29.55 -2.67% APPN 2025-03-28 12:00:38 29.62 29.52 -2.77% APPN 2025-03-28 13:00:40 29.46 29.40 -3.24% APPN 2025-03-28 14:00:38 29.46 29.40 -3.18% APPN 2025-03-28 15:00:40 29.48 29.46 -3.12% APPN 2025-03-28 16:00:37 30.62 28.76 -3.53% APPN 2025-03-28 17:00:37 29.91 28.00 -3.65% APPN 2025-03-28 18:00:40 30.62 28.00 -3.65% APPN 2025-03-28 20:00:41 0.00 0.00 -3.65% 2025-03-31 APPN 2025-03-31 05:00:35 44.61 26.96 -0.49% APPN 2025-03-31 06:00:43 44.61 26.96 -2.63% APPN 2025-03-31 07:00:37 32.02 26.96 -2.63% APPN 2025-03-31 10:00:36 28.45 28.33 -2.92% APPN 2025-03-31 11:00:38 28.65 28.59 -2.30% APPN 2025-03-31 12:00:37 28.77 28.69 -2.00% APPN 2025-03-31 13:00:37 28.48 28.41 -3.05% APPN 2025-03-31 14:00:37 28.79 28.73 -1.84% APPN 2025-03-31 15:00:39 28.68 28.62 -2.27% APPN 2025-03-31 16:00:38 29.50 28.30 -1.74% APPN 2025-03-31 17:00:49 32.02 27.00 -1.81% APPN 2025-03-31 19:00:41 31.20 27.00 -1.81% APPN 2025-03-31 20:00:44 0.00 0.00 -1.81% 2025-04-01 APPN 2025-04-01 05:00:37 44.61 26.96 -0.27% APPN 2025-04-01 06:00:39 44.45 26.96 -0.37% APPN 2025-04-01 07:00:36 32.02 26.96 -0.37% APPN 2025-04-01 08:00:36 32.02 28.00 -0.37% APPN 2025-04-01 09:00:37 29.50 28.31 -0.37% APPN 2025-04-01 10:00:40 28.77 28.61 -0.20% APPN 2025-04-01 11:00:38 28.90 28.84 0.24% APPN 2025-04-01 12:00:39 29.12 29.05 1.06% APPN 2025-04-01 13:00:38 29.05 28.98 0.58% APPN 2025-04-01 14:00:38 28.89 28.84 0.24% APPN 2025-04-01 15:00:39 28.87 28.81 0.10% APPN 2025-04-01 16:00:38 29.50 28.60 0.34% APPN 2025-04-01 17:00:39 30.02 28.50 0.66% APPN 2025-04-01 20:00:35 0.00 0.00 0.66% 2025-04-02 APPN 2025-04-02 05:00:30 44.61 28.02 -1.32% APPN 2025-04-02 07:00:37 31.47 28.02 -1.32% APPN 2025-04-02 08:00:37 31.47 28.02 -0.17% APPN 2025-04-02 10:00:36 29.05 28.90 0.17% APPN 2025-04-02 11:00:31 29.13 29.07 0.62% APPN 2025-04-02 12:00:33 29.45 29.35 1.70% APPN 2025-04-02 13:00:36 29.85 29.79 3.16% APPN 2025-04-02 14:00:37 29.75 29.69 2.92% APPN 2025-04-02 15:00:39 29.59 29.54 2.29% APPN 2025-04-02 16:00:42 29.80 28.11 1.98% APPN 2025-04-02 17:00:38 30.20 28.11 1.76% APPN 2025-04-02 18:00:36 30.15 28.10 -2.80% APPN 2025-04-02 20:00:39 0.00 0.00 -2.80% 2025-04-03 APPN 2025-04-03 05:00:35 29.50 24.70 -2.97% APPN 2025-04-03 06:00:37 29.50 24.70 -3.49% APPN 2025-04-03 07:00:42 29.50 28.00 -3.80% APPN 2025-04-03 10:00:40 27.86 27.75 -5.74% APPN 2025-04-03 11:00:37 27.38 27.27 -7.47% APPN 2025-04-03 12:00:41 28.01 27.91 -5.29% APPN 2025-04-03 13:00:39 27.99 27.92 -5.29% APPN 2025-04-03 14:00:38 27.96 27.89 -5.36% APPN 2025-04-03 15:00:39 27.92 27.90 -5.40% APPN 2025-04-03 16:00:35 29.50 27.50 -5.29% APPN 2025-04-03 17:00:41 28.49 27.50 -5.19% APPN 2025-04-03 18:00:40 29.50 27.50 -5.19% APPN 2025-04-03 20:00:40 0.00 0.00 -5.19% 2025-04-04 APPN 2025-04-04 05:00:37 44.72 24.70 -0.31% APPN 2025-04-04 07:00:38 28.11 24.70 -0.31% APPN 2025-04-04 08:00:34 28.11 24.96 -3.36% APPN 2025-04-04 09:00:39 26.86 26.80 -3.80% APPN 2025-04-04 10:00:41 26.74 26.56 -4.34% APPN 2025-04-04 11:00:37 26.39 26.32 -5.46% APPN 2025-04-04 12:00:40 26.53 26.48 -4.92% APPN 2025-04-04 13:00:37 26.04 25.98 -6.61% APPN 2025-04-04 14:00:38 26.66 26.56 -4.65% APPN 2025-04-04 15:00:39 26.18 26.11 -6.14% APPN 2025-04-04 16:00:42 27.00 25.40 -5.02% APPN 2025-04-04 17:00:40 26.40 25.89 -5.72% APPN 2025-04-04 18:00:32 26.40 25.40 -5.72% APPN 2025-04-04 20:00:39 0.00 0.00 -5.72% 2025-04-07 APPN 2025-04-07 05:00:43 28.11 10.30 -5.72% APPN 2025-04-07 06:00:41 28.11 10.30 -5.01% APPN 2025-04-07 07:00:41 28.11 23.14 -4.29% APPN 2025-04-07 08:00:45 25.80 25.01 -4.29% APPN 2025-04-07 09:00:38 25.80 25.10 -4.29% APPN 2025-04-07 10:00:42 25.67 25.48 -2.65% APPN 2025-04-07 11:00:39 26.61 26.38 0.68% APPN 2025-04-07 12:00:36 26.05 25.94 -1.54% APPN 2025-04-07 13:00:36 26.22 26.01 -2.50% APPN 2025-04-07 14:00:38 26.62 26.51 0.61% APPN 2025-04-07 15:00:37 25.80 25.69 -2.61% APPN 2025-04-07 16:00:43 27.42 24.90 -1.90% APPN 2025-04-07 17:00:39 26.40 25.40 -1.74% APPN 2025-04-07 18:00:42 27.20 25.25 -1.74% APPN 2025-04-07 20:00:39 0.00 0.00 -1.74% 2025-04-08 APPN 2025-04-08 04:00:43 0.00 26.24 -1.74% APPN 2025-04-08 05:00:37 26.80 10.49 0.76% APPN 2025-04-08 06:00:37 41.93 16.47 2.27% APPN 2025-04-08 07:00:36 29.52 24.15 2.61% APPN 2025-04-08 08:00:39 27.20 24.18 2.61% APPN 2025-04-08 09:00:36 27.04 26.52 2.61% APPN 2025-04-08 10:00:41 26.91 26.70 3.90% APPN 2025-04-08 11:00:41 26.66 26.55 2.54% APPN 2025-04-08 12:00:41 26.60 26.49 2.42% APPN 2025-04-08 13:00:38 25.81 25.68 -0.76% APPN 2025-04-08 14:00:35 26.14 26.07 0.80% APPN 2025-04-08 15:00:41 25.97 25.91 0.19% APPN 2025-04-08 16:00:43 26.93 25.02 -0.42% APPN 2025-04-08 17:00:39 26.27 25.27 -0.50% APPN 2025-04-08 18:00:41 26.93 24.05 -0.50% APPN 2025-04-08 20:00:41 0.00 0.00 -0.50% 2025-04-09 APPN 2025-04-09 05:00:36 28.00 10.31 3.82% APPN 2025-04-09 06:00:38 28.00 15.00 3.82% APPN 2025-04-09 07:00:36 28.00 21.95 0.50% APPN 2025-04-09 09:00:39 26.77 25.10 -1.04% APPN 2025-04-09 10:00:40 26.13 25.96 1.27% APPN 2025-04-09 11:00:32 25.28 25.20 -2.12% APPN 2025-04-09 12:01:07 25.26 25.14 -2.36% APPN 2025-04-09 13:00:37 25.79 25.72 -0.08% APPN 2025-04-09 14:00:37 28.44 28.28 10.04% APPN 2025-04-09 15:00:40 27.81 27.76 7.84% APPN 2025-04-09 16:00:42 28.88 27.15 8.88% APPN 2025-04-09 17:00:38 28.61 27.53 8.93% APPN 2025-04-09 18:00:42 28.88 27.00 8.93% APPN 2025-04-09 20:00:40 0.00 0.00 8.93% 2025-04-10 APPN 2025-04-10 05:00:44 30.00 24.26 -6.09% APPN 2025-04-10 06:00:44 30.00 11.23 -3.38% APPN 2025-04-10 07:00:40 30.00 24.38 -5.67% APPN 2025-04-10 08:00:40 30.00 23.86 -5.67% APPN 2025-04-10 09:00:41 29.79 23.86 -5.67% APPN 2025-04-10 10:00:49 27.57 27.43 -2.37% APPN 2025-04-10 11:00:49 27.40 27.31 -2.83% APPN 2025-04-10 12:00:45 27.18 27.04 -3.57% APPN 2025-04-10 13:00:48 27.35 27.21 -3.07% APPN 2025-04-10 14:00:48 27.50 27.39 -2.41% APPN 2025-04-10 15:00:40 27.43 27.34 -2.64% APPN 2025-04-10 16:00:41 28.88 26.50 -3.18% APPN 2025-04-10 17:00:41 27.78 26.72 -2.92% APPN 2025-04-10 18:00:42 30.00 25.36 -2.92% APPN 2025-04-10 20:00:46 0.00 0.00 -2.92% 2025-04-11 APPN 2025-04-11 05:00:37 30.00 10.96 -0.21% APPN 2025-04-11 06:00:40 30.00 10.90 -0.21% APPN 2025-04-11 07:00:45 30.00 24.50 -0.21% APPN 2025-04-11 08:00:37 30.00 24.88 -0.21% APPN 2025-04-11 09:00:42 27.60 24.88 -0.21% APPN 2025-04-11 10:00:43 27.03 26.80 -1.39% APPN 2025-04-11 11:00:42 26.71 26.58 -2.24% APPN 2025-04-11 12:00:44 26.69 26.63 -2.03% APPN 2025-04-11 13:00:39 26.99 26.90 -1.00% APPN 2025-04-11 14:00:41 27.12 27.05 -0.53% APPN 2025-04-11 15:00:40 27.00 26.94 -1.00% APPN 2025-04-11 16:00:44 28.01 26.50 -0.82% APPN 2025-04-11 17:00:37 27.54 26.50 -0.84% APPN 2025-04-11 18:00:44 28.01 26.50 -0.84% APPN 2025-04-11 20:00:43 0.00 0.00 -0.84% 2025-04-14 APPN 2025-04-14 05:00:40 43.23 22.41 3.01% APPN 2025-04-14 07:00:35 31.34 24.24 3.01% APPN 2025-04-14 08:00:44 31.34 27.07 3.01% APPN 2025-04-14 10:00:40 27.15 26.95 -0.18% APPN 2025-04-14 11:00:42 27.13 27.04 0.29% APPN 2025-04-14 12:00:41 26.50 26.46 -1.94% APPN 2025-04-14 13:00:43 26.88 26.68 -1.10% APPN 2025-04-14 14:00:40 26.66 26.61 -1.43% APPN 2025-04-14 15:00:42 26.80 26.74 -0.88% APPN 2025-04-14 16:00:38 27.25 26.08 0.48% APPN 2025-04-14 17:00:39 27.63 26.62 0.48% APPN 2025-04-14 18:00:43 27.63 23.96 0.48% APPN 2025-04-14 20:00:35 0.00 0.00 0.48% 2025-04-15 APPN 2025-04-15 05:00:36 30.39 22.41 -0.81% APPN 2025-04-15 07:00:45 28.70 23.78 -0.81% APPN 2025-04-15 08:00:44 28.70 23.86 -0.81% APPN 2025-04-15 10:00:42 27.65 27.54 1.48% APPN 2025-04-15 11:00:42 27.55 27.46 1.30% APPN 2025-04-15 12:00:40 27.45 27.37 0.96% APPN 2025-04-15 13:00:42 27.30 27.20 0.37% APPN 2025-04-15 14:00:38 27.54 27.45 1.15% APPN 2025-04-15 15:00:37 27.45 27.39 1.11% APPN 2025-04-15 16:00:38 28.70 26.36 1.04% APPN 2025-04-15 17:00:45 27.96 26.90 1.03% APPN 2025-04-15 18:00:40 28.70 26.00 1.03% APPN 2025-04-15 20:00:37 0.00 0.00 1.03% 2025-04-16 APPN 2025-04-16 05:00:36 43.88 22.51 0.59% APPN 2025-04-16 07:00:40 31.34 23.92 0.59% APPN 2025-04-16 09:00:37 27.20 26.83 0.59% APPN 2025-04-16 10:00:40 26.92 26.84 -1.95% APPN 2025-04-16 11:00:38 26.99 26.92 -1.73% APPN 2025-04-16 12:00:38 26.94 26.87 -1.92% APPN 2025-04-16 13:00:33 26.71 26.62 -2.98% APPN 2025-04-16 14:00:35 26.30 26.22 -4.38% APPN 2025-04-16 15:00:37 26.40 26.36 -3.79% APPN 2025-04-16 16:00:36 28.01 26.00 -1.88% APPN 2025-04-16 17:00:38 27.44 26.40 -1.86% APPN 2025-04-16 18:00:39 31.34 23.96 -2.99% APPN 2025-04-16 20:00:40 0.00 0.00 -2.99% 2025-04-17 APPN 2025-04-17 05:00:40 43.07 26.95 -2.99% APPN 2025-04-17 07:00:39 27.37 23.86 -2.99% APPN 2025-04-17 08:00:37 27.35 23.86 -2.99% APPN 2025-04-17 09:00:35 32.45 24.06 -2.99% APPN 2025-04-17 10:00:39 26.93 26.79 -0.22% APPN 2025-04-17 11:00:36 26.35 26.29 -2.22% APPN 2025-04-17 12:00:36 26.42 26.36 -1.97% APPN 2025-04-17 13:00:35 26.50 26.45 -1.71% APPN 2025-04-17 14:00:35 26.37 26.33 -2.11% APPN 2025-04-17 15:00:33 26.50 26.48 -1.57% APPN 2025-04-17 16:00:38 26.95 26.00 -1.42% APPN 2025-04-17 17:00:36 26.95 24.75 -1.45% APPN 2025-04-17 20:00:39 0.00 0.00 -1.45%